8.36
-0.65(-7.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.86 | 8.36 | 8.36 | 8.88 | 8.16 | 112.46M |
| January 14, 2026 | 8.41 | 9.01 | 9.01 | 9.47 | 8.37 | 174.12M |
| January 13, 2026 | 8.98 | 8.61 | 8.61 | 9.51 | 8.55 | 175.49M |
| January 12, 2026 | 8.43 | 8.98 | 8.98 | 8.98 | 8.3 | 64.36M |
| January 09, 2026 | 7.57 | 8.16 | 8.16 | 8.24 | 7.49 | 110.69M |
| January 08, 2026 | 7.22 | 7.66 | 7.66 | 7.8 | 7.22 | 86.36M |
| January 07, 2026 | 7.24 | 7.27 | 7.27 | 7.44 | 7.21 | 44.11M |
| January 06, 2026 | 7.25 | 7.29 | 7.29 | 7.44 | 7.2 | 58.06M |
| January 05, 2026 | 6.97 | 7.29 | 7.29 | 7.35 | 6.93 | 69M |
| December 31, 2025 | 6.83 | 6.98 | 6.98 | 7.19 | 6.77 | 74.42M |
| December 30, 2025 | 6.97 | 6.84 | 6.84 | 7.08 | 6.83 | 36.02M |
| December 29, 2025 | 7.01 | 6.92 | 6.92 | 7.05 | 6.87 | 31.06M |
| December 26, 2025 | 7.07 | 7.01 | 7.01 | 7.12 | 6.91 | 37.04M |
| December 25, 2025 | 7.01 | 7.07 | 7.07 | 7.12 | 6.94 | 39.56M |
| December 24, 2025 | 6.88 | 6.98 | 6.98 | 7 | 6.82 | 32.42M |
| December 23, 2025 | 6.96 | 6.93 | 6.93 | 7.03 | 6.62 | 54.36M |
| December 22, 2025 | 6.95 | 6.96 | 6.96 | 7.02 | 6.86 | 46.79M |
| December 19, 2025 | 6.87 | 7.07 | 7.07 | 7.38 | 6.77 | 71.11M |
| December 18, 2025 | 6.84 | 6.88 | 6.88 | 7.01 | 6.8 | 34.05M |
| December 17, 2025 | 6.88 | 6.87 | 6.87 | 6.95 | 6.68 | 44.75M |
| December 16, 2025 | 7.21 | 6.93 | 6.93 | 7.28 | 6.87 | 44.23M |
| December 15, 2025 | 7.29 | 7.18 | 7.18 | 7.35 | 7.1 | 44.49M |
| December 12, 2025 | 7.34 | 7.32 | 7.32 | 7.52 | 7.2 | 57.8M |
| December 11, 2025 | 7.73 | 7.4 | 7.4 | 7.83 | 7.35 | 79.71M |
| December 10, 2025 | 7.76 | 7.79 | 7.79 | 8.05 | 7.76 | 88.02M |
| December 09, 2025 | 7.74 | 7.89 | 7.89 | 8.09 | 7.66 | 102.21M |
| December 08, 2025 | 7.45 | 7.81 | 7.81 | 7.94 | 7.45 | 110.1M |
| December 05, 2025 | 7.49 | 7.44 | 7.44 | 7.55 | 7.3 | 78.36M |
| December 04, 2025 | 7.9 | 7.35 | 7.35 | 7.9 | 7.32 | 56.77M |
| December 03, 2025 | 7.9 | 7.42 | 7.42 | 7.9 | 7.39 | 78.89M |
| December 02, 2025 | 7.7 | 7.63 | 7.63 | 7.86 | 7.57 | 104.16M |
| December 01, 2025 | 8.01 | 7.77 | 7.76 | 8.1 | 7.67 | 129.25M |
| November 28, 2025 | 7.9 | 8.04 | 8.04 | 8.24 | 7.9 | 192.09M |
| November 27, 2025 | 9 | 8.78 | 8.78 | 9.04 | 8.78 | 64.47M |
| November 26, 2025 | 8.78 | 9.75 | 9.75 | 9.75 | 8.58 | 265.68M |
| November 25, 2025 | 7.81 | 8.86 | 8.86 | 8.86 | 7.81 | 79.62M |
| November 24, 2025 | 7.7 | 8.05 | 8.05 | 8.05 | 7.19 | 208.17M |
| November 21, 2025 | 7.15 | 7.32 | 7.32 | 7.32 | 7.15 | 31.69M |
| November 20, 2025 | 6.94 | 6.65 | 6.65 | 6.94 | 6.63 | 42.8M |
| November 19, 2025 | 7 | 6.79 | 6.79 | 7.1 | 6.74 | 57.04M |
| November 18, 2025 | 7.67 | 7.16 | 7.16 | 7.79 | 6.96 | 88.16M |
| November 17, 2025 | 7.2 | 7.43 | 7.43 | 7.58 | 7.14 | 58.66M |
| November 14, 2025 | 7.22 | 7.28 | 7.28 | 7.4 | 7.15 | 42.11M |
| November 13, 2025 | 7.15 | 7.24 | 7.24 | 7.34 | 7.09 | 36.01M |
| November 12, 2025 | 7.52 | 7.14 | 7.14 | 7.6 | 7.06 | 61.84M |
| November 11, 2025 | 7.45 | 7.54 | 7.54 | 7.63 | 7.36 | 53.42M |
| November 10, 2025 | 7.35 | 7.51 | 7.51 | 7.79 | 7.31 | 84.67M |
| November 07, 2025 | 7.75 | 7.35 | 7.35 | 7.86 | 7.27 | 86.59M |
| November 06, 2025 | 7.99 | 7.55 | 7.55 | 8.05 | 7.35 | 132.11M |
| November 05, 2025 | 8.06 | 8.15 | 8.15 | 8.79 | 7.8 | 175.04M |
| November 04, 2025 | 7.98 | 8.3 | 8.3 | 8.64 | 7.51 | 207.01M |
| November 03, 2025 | 7.5 | 7.85 | 7.85 | 7.85 | 7.34 | 61.45M |
| October 31, 2025 | 6.9 | 7.14 | 7.14 | 7.14 | 6.67 | 124.17M |
| October 30, 2025 | 6.24 | 6.49 | 6.49 | 6.63 | 6.24 | 48.99M |
| October 29, 2025 | 6.39 | 6.52 | 6.52 | 6.55 | 6.36 | 52.43M |
| October 28, 2025 | 6.27 | 6.57 | 6.57 | 6.67 | 6.22 | 82.39M |
| October 27, 2025 | 6.35 | 6.29 | 6.29 | 6.55 | 6.23 | 81.22M |
| October 24, 2025 | 6.24 | 6.24 | 6.24 | 6.68 | 6.05 | 143.25M |
| October 23, 2025 | 5.87 | 6.34 | 6.34 | 6.34 | 5.73 | 125.03M |
| October 22, 2025 | 5.94 | 5.76 | 5.76 | 6.34 | 5.64 | 75.25M |